China Aircraft Leasing Group Holdings Limited (1848.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1848.HK Historical Return
If you invested $1000 in China Aircraft Leasing Group Holdings Limited (1848.HK) 10 years ago, it would be worth $570.31 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $827.66, while $1000 invested 1 year ago would be worth $765.2. This corresponds to total returns of -42.97%, -17.23%, -23.48%, respectively, with annualized returns of -5.46%, -3.71%, -23.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1848.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.69 | 3.68 | 3.68 | 3.71 | 3.66 | 138,000 |
| September 09, 2026 | 3.71 | 3.74 | 3.74 | 3.74 | 3.67 | 223,000 |
| September 08, 2026 | 3.73 | 3.72 | 3.72 | 3.74 | 3.7 | 121,268 |
| September 07, 2026 | 3.74 | 3.73 | 3.73 | 3.75 | 3.71 | 235,011 |
| September 04, 2026 | 3.8 | 3.88 | 3.88 | 3.92 | 3.8 | 144,500 |
| September 03, 2026 | 3.8 | 3.81 | 3.81 | 3.89 | 3.76 | 517,500 |
| September 02, 2026 | 3.76 | 3.74 | 3.74 | 3.8 | 3.74 | 233,500 |
| September 01, 2026 | 3.75 | 3.79 | 3.79 | 3.8 | 3.75 | 83,000 |
| August 31, 2026 | 3.84 | 3.8 | 3.8 | 3.84 | 3.73 | 162,525 |
| August 28, 2026 | 3.74 | 3.8 | 3.8 | 3.83 | 3.74 | 156,004 |
| August 27, 2026 | 3.81 | 3.73 | 3.73 | 3.81 | 3.72 | 696,501 |
| August 26, 2026 | 3.82 | 3.8 | 3.8 | 3.85 | 3.66 | 1.96M |
| August 25, 2026 | 3.72 | 3.67 | 3.67 | 3.78 | 3.64 | 215,501 |
| August 24, 2026 | 3.66 | 3.74 | 3.74 | 3.77 | 3.62 | 412,515 |
| August 21, 2026 | 3.59 | 3.66 | 3.66 | 3.66 | 3.56 | 313,776 |
| August 20, 2026 | 3.55 | 3.59 | 3.59 | 3.59 | 3.49 | 304,000 |
| August 19, 2026 | 3.6 | 3.53 | 3.53 | 3.62 | 3.5 | 209,000 |
| August 18, 2026 | 3.5 | 3.49 | 3.49 | 3.5 | 3.48 | 86,000 |
| August 17, 2026 | 3.51 | 3.51 | 3.51 | 3.55 | 3.5 | 165,000 |
| August 14, 2026 | 3.51 | 3.5 | 3.5 | 3.51 | 3.48 | 171,500 |
| August 13, 2026 | 3.51 | 3.51 | 3.51 | 3.52 | 3.51 | 38,000 |
| August 12, 2026 | 3.52 | 3.51 | 3.51 | 3.52 | 3.5 | 198,500 |
| August 11, 2026 | 3.54 | 3.52 | 3.52 | 3.54 | 3.51 | 10,000 |
| August 10, 2026 | 3.61 | 3.51 | 3.51 | 3.61 | 3.5 | 157,500 |
| August 07, 2026 | 3.5 | 3.53 | 3.53 | 3.56 | 3.5 | 74,280 |
| August 06, 2026 | 3.6 | 3.59 | 3.59 | 3.64 | 3.45 | 574,000 |
| August 05, 2026 | 3.59 | 3.6 | 3.6 | 3.63 | 3.55 | 378,000 |
| August 04, 2026 | 3.61 | 3.59 | 3.59 | 3.61 | 3.57 | 11,116 |
| August 03, 2026 | 3.56 | 3.57 | 3.57 | 3.58 | 3.55 | 90,000 |
| July 31, 2026 | 3.51 | 3.56 | 3.56 | 3.61 | 3.51 | 142,000 |
| July 30, 2026 | 3.56 | 3.52 | 3.52 | 3.56 | 3.49 | 159,569 |
| July 29, 2026 | 3.55 | 3.57 | 3.57 | 3.57 | 3.48 | 562,500 |
| July 28, 2026 | 3.57 | 3.55 | 3.55 | 3.59 | 3.53 | 307,000 |
| July 27, 2026 | 3.55 | 3.59 | 3.59 | 3.59 | 3.51 | 365,000 |
| July 24, 2026 | 3.58 | 3.53 | 3.53 | 3.58 | 3.49 | 100,500 |
| July 23, 2026 | 3.58 | 3.64 | 3.64 | 3.64 | 3.56 | 142,500 |
| July 22, 2026 | 3.53 | 3.6 | 3.6 | 3.63 | 3.52 | 130,779 |
| July 21, 2026 | 3.6 | 3.53 | 3.53 | 3.6 | 3.52 | 16,500 |
| July 20, 2026 | 3.57 | 3.59 | 3.59 | 3.59 | 3.55 | 86,000 |
| July 17, 2026 | 3.61 | 3.53 | 3.53 | 3.63 | 3.5 | 254,500 |
| July 16, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.6 | 71,500 |
| July 15, 2026 | 3.6 | 3.64 | 3.64 | 3.64 | 3.6 | 210,477 |
| July 14, 2026 | 3.58 | 3.57 | 3.57 | 3.58 | 3.54 | 71,500 |
| July 13, 2026 | 3.52 | 3.58 | 3.58 | 3.59 | 3.52 | 149,070 |
| July 10, 2026 | 3.53 | 3.52 | 3.52 | 3.54 | 3.5 | 297,932 |
| July 09, 2026 | 3.58 | 3.56 | 3.56 | 3.58 | 3.51 | 176,500 |
| July 08, 2026 | 3.52 | 3.56 | 3.56 | 3.58 | 3.52 | 96,779 |
| July 07, 2026 | 3.52 | 3.5 | 3.5 | 3.53 | 3.49 | 445,500 |
| July 06, 2026 | 3.5 | 3.52 | 3.52 | 3.53 | 3.41 | 67,000 |
| July 03, 2026 | 3.41 | 3.49 | 3.49 | 3.6 | 3.4 | 1.29M |
| July 02, 2026 | 3.5 | 3.41 | 3.41 | 3.5 | 3.33 | 404,000 |
| June 30, 2026 | 3.45 | 3.4 | 3.4 | 3.45 | 3.37 | 588,000 |
| June 29, 2026 | 3.53 | 3.44 | 3.44 | 3.77 | 3.41 | 716,016 |
| June 26, 2026 | 3.58 | 3.51 | 3.51 | 3.58 | 3.48 | 340,000 |
| June 25, 2026 | 3.66 | 3.58 | 3.58 | 3.66 | 3.57 | 1.05M |
| June 24, 2026 | 3.69 | 3.66 | 3.66 | 3.69 | 3.65 | 133,000 |
| June 23, 2026 | 3.71 | 3.68 | 3.68 | 3.76 | 3.62 | 578,000 |
| June 22, 2026 | 3.62 | 3.69 | 3.69 | 3.74 | 3.58 | 502,275 |
| June 18, 2026 | 3.64 | 3.6 | 3.6 | 3.66 | 3.6 | 269,500 |
| June 17, 2026 | 3.93 | 3.82 | 3.82 | 3.93 | 3.79 | 226,500 |
AD
